445,747$
0,12%
Echtzeit-Aktienkurs Vertex Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vertex Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 445,07 | 447,69 | 443,30 | 445,61 | 0,09% | - |
| 17.05.2024 | 442,00 | 446,10 | 440,35 | 445,21 | 1,04% | 1.382.490,00 |
| 16.05.2024 | 434,59 | 441,66 | 432,22 | 440,64 | 0,72% | 1.215.998,00 |
| 15.05.2024 | 430,93 | 439,26 | 428,62 | 437,49 | 2,08% | 1.059.443,00 |
| 14.05.2024 | 429,07 | 429,93 | 422,44 | 428,59 | -0,31% | 935.891,00 |
| 13.05.2024 | 425,99 | 430,52 | 424,56 | 429,93 | 1,69% | 939.753,00 |
| 10.05.2024 | 420,67 | 423,32 | 417,50 | 422,78 | 0,90% | 1.064.604,00 |
| 09.05.2024 | 419,00 | 421,18 | 416,03 | 418,99 | 0,04% | 676.185,00 |
| 08.05.2024 | 413,33 | 425,65 | 412,12 | 418,82 | 2,08% | 1.651.673,00 |
| 07.05.2024 | 406,42 | 415,67 | 394,03 | 410,30 | 1,94% | 1.614.092,00 |
| 06.05.2024 | 402,77 | 407,59 | 401,02 | 402,50 | 0,35% | 1.463.611,00 |
| 03.05.2024 | 401,50 | 405,67 | 397,59 | 401,08 | 0,23% | 1.064.066,00 |
| 02.05.2024 | 402,95 | 404,07 | 398,46 | 400,16 | -0,50% | 1.051.248,00 |
| 01.05.2024 | 392,81 | 406,95 | 392,47 | 402,18 | 2,39% | 1.256.483,00 |
| 30.04.2024 | 396,20 | 396,69 | 391,70 | 392,81 | -0,86% | 1.727.934,00 |
| 29.04.2024 | 397,48 | 399,31 | 394,35 | 396,20 | -0,32% | 604.570,00 |
| 26.04.2024 | 393,52 | 399,68 | 393,49 | 397,48 | -0,06% | 682.467,00 |
| 25.04.2024 | 402,44 | 403,88 | 393,00 | 397,70 | -0,76% | 787.700,00 |
| 24.04.2024 | 404,50 | 406,83 | 399,29 | 400,76 | -0,95% | 806.473,00 |
| 23.04.2024 | 404,00 | 406,86 | 403,47 | 404,61 | 1,19% | 1.070.343,00 |
| 22.04.2024 | 397,30 | 406,34 | 396,00 | 399,86 | 1,42% | 1.393.886,00 |
| 19.04.2024 | 394,72 | 396,98 | 391,25 | 394,28 | 0,20% | 1.342.138,00 |
| 18.04.2024 | 394,19 | 396,14 | 391,01 | 393,48 | 0,10% | 949.091,00 |
| 17.04.2024 | 394,94 | 398,11 | 392,03 | 393,10 | -0,25% | 881.020,00 |
| 16.04.2024 | 396,88 | 398,49 | 392,81 | 394,09 | -0,82% | 695.469,00 |
| 15.04.2024 | 400,00 | 402,49 | 396,69 | 397,36 | 0,20% | 1.373.702,00 |
| 12.04.2024 | 396,57 | 400,14 | 393,76 | 396,55 | -0,94% | 1.200.426,00 |
| 11.04.2024 | 404,30 | 404,69 | 398,85 | 400,30 | 0,68% | 1.060.331,00 |
| 10.04.2024 | 399,89 | 401,00 | 394,81 | 397,58 | -1,70% | 1.026.680,00 |
| 09.04.2024 | 406,00 | 406,45 | 399,30 | 404,47 | 0,07% | 727.107,00 |
| 08.04.2024 | 403,45 | 404,60 | 399,00 | 404,20 | -0,61% | 751.935,00 |
| 05.04.2024 | 404,29 | 409,93 | 400,83 | 406,67 | 0,72% | 695.728,00 |
| 04.04.2024 | 412,64 | 412,64 | 403,15 | 403,75 | -1,25% | 957.469,00 |
| 03.04.2024 | 409,45 | 414,95 | 408,25 | 408,87 | -0,16% | 728.985,00 |
| 02.04.2024 | 419,00 | 420,87 | 406,73 | 409,51 | -2,61% | 974.829,00 |
| 01.04.2024 | 420,43 | 421,45 | 414,74 | 420,48 | 0,59% | 767.752,00 |
| 28.03.2024 | 419,48 | 420,67 | 415,06 | 418,01 | 0,17% | 1.092.126,00 |
| 27.03.2024 | 420,30 | 420,42 | 412,65 | 417,32 | -0,27% | 905.446,00 |
| 26.03.2024 | 417,38 | 419,55 | 414,86 | 418,46 | 0,58% | 952.561,00 |
| 25.03.2024 | 415,66 | 418,28 | 414,97 | 416,03 | 0,09% | 732.827,00 |
| 22.03.2024 | 417,75 | 417,75 | 412,19 | 415,66 | -0,01% | 821.734,00 |
| 21.03.2024 | 415,61 | 419,26 | 414,00 | 415,71 | 0,87% | 895.298,00 |
| 20.03.2024 | 414,33 | 414,51 | 409,02 | 412,11 | -0,74% | 796.425,00 |
| 19.03.2024 | 412,51 | 415,70 | 411,10 | 415,20 | 0,93% | 859.933,00 |
| 18.03.2024 | 410,49 | 415,50 | 409,25 | 411,38 | 0,91% | 926.467,00 |
| 15.03.2024 | 410,10 | 411,64 | 406,97 | 407,69 | -0,26% | 1.905.702,00 |
| 14.03.2024 | 414,01 | 414,98 | 407,08 | 408,77 | -1,07% | 1.031.358,00 |
| 13.03.2024 | 414,46 | 415,92 | 410,39 | 413,20 | 0,18% | 764.712,00 |
| 12.03.2024 | 413,00 | 416,11 | 409,02 | 412,45 | -0,49% | 888.995,00 |
| 11.03.2024 | 414,00 | 416,70 | 409,52 | 414,47 | 0,21% | 1.263.470,00 |
| 08.03.2024 | 412,34 | 416,25 | 410,95 | 413,59 | 0,74% | 814.943,00 |
| 07.03.2024 | 415,14 | 418,32 | 410,23 | 410,54 | -0,28% | 923.326,00 |
| 06.03.2024 | 414,23 | 418,22 | 410,46 | 411,70 | -0,90% | 1.222.513,00 |
| 05.03.2024 | 424,87 | 425,49 | 414,04 | 415,44 | -2,03% | 1.124.070,00 |
| 04.03.2024 | 432,73 | 433,99 | 422,16 | 424,03 | -2,02% | 1.121.467,00 |
| 01.03.2024 | 423,20 | 433,67 | 422,95 | 432,76 | 2,94% | 1.102.273,00 |
| 29.02.2024 | 429,18 | 429,18 | 420,24 | 420,39 | -1,54% | 1.849.193,00 |
| 28.02.2024 | 429,60 | 433,49 | 425,71 | 426,97 | -0,92% | 786.555,00 |
| 27.02.2024 | 434,13 | 437,00 | 430,52 | 430,92 | -0,59% | 917.364,00 |
| 26.02.2024 | 425,70 | 434,26 | 425,70 | 433,48 | 0,78% | 787.961,00 |
| 23.02.2024 | 430,00 | 434,50 | 429,07 | 430,11 | 0,78% | 749.859,00 |
| 22.02.2024 | 419,85 | 429,80 | 419,85 | 426,79 | 1,71% | 1.091.862,00 |
| 21.02.2024 | 421,77 | 424,00 | 414,80 | 419,63 | -0,27% | 916.847,00 |
| 20.02.2024 | 420,79 | 425,00 | 416,16 | 420,78 | -0,34% | 1.056.496,00 |
| 16.02.2024 | 427,04 | 427,04 | 420,97 | 422,20 | -0,97% | 1.190.380,00 |
| 15.02.2024 | 419,16 | 427,41 | 418,61 | 426,35 | 2,08% | 1.473.968,00 |
| 14.02.2024 | 418,38 | 420,45 | 414,26 | 417,66 | 0,39% | 1.133.192,00 |
| 13.02.2024 | 417,36 | 419,42 | 412,77 | 416,02 | -0,63% | 1.163.878,00 |
| 12.02.2024 | 420,24 | 421,30 | 415,28 | 418,66 | -1,00% | 1.368.408,00 |
| 09.02.2024 | 425,96 | 425,96 | 419,51 | 422,91 | -0,08% | 1.169.486,00 |
| 08.02.2024 | 420,28 | 424,48 | 417,14 | 423,25 | 1,00% | 1.407.382,00 |
| 07.02.2024 | 416,74 | 426,72 | 416,74 | 419,08 | 0,60% | 1.989.886,00 |
| 06.02.2024 | 428,76 | 430,99 | 410,80 | 416,60 | -2,87% | 4.503.989,00 |
| 05.02.2024 | 424,99 | 430,93 | 421,90 | 428,91 | 1,00% | 1.920.031,00 |
| 02.02.2024 | 430,00 | 431,29 | 424,31 | 424,68 | -2,12% | 2.181.464,00 |
| 01.02.2024 | 434,00 | 435,91 | 431,00 | 433,86 | 0,13% | 1.484.716,00 |
| 31.01.2024 | 441,57 | 444,07 | 430,12 | 433,29 | -2,87% | 2.755.392,00 |
| 30.01.2024 | 430,00 | 448,40 | 429,69 | 446,08 | 2,31% | 3.330.077,00 |
| 29.01.2024 | 431,33 | 436,11 | 429,35 | 435,99 | 1,35% | 1.004.169,00 |
| 26.01.2024 | 431,03 | 432,19 | 428,14 | 430,17 | 0,05% | 944.509,00 |
| 25.01.2024 | 428,06 | 431,35 | 427,06 | 429,96 | 0,58% | 1.230.712,00 |
| 24.01.2024 | 436,93 | 437,39 | 424,34 | 427,49 | -2,78% | 1.670.882,00 |
| 23.01.2024 | 440,01 | 441,57 | 436,31 | 439,70 | -0,09% | 779.886,00 |
| 22.01.2024 | 437,64 | 443,82 | 437,64 | 440,11 | 1,17% | 1.411.437,00 |
| 19.01.2024 | 433,52 | 435,19 | 429,68 | 435,02 | 0,47% | 2.586.616,00 |
| 18.01.2024 | 431,59 | 434,88 | 425,41 | 432,98 | -0,18% | 1.339.239,00 |
| 17.01.2024 | 437,50 | 439,77 | 432,18 | 433,76 | -0,85% | 1.407.725,00 |
| 16.01.2024 | 431,78 | 438,03 | 430,46 | 437,49 | 0,94% | 1.787.149,00 |
| 12.01.2024 | 432,49 | 434,85 | 431,14 | 433,40 | 0,74% | 1.183.709,00 |
| 11.01.2024 | 422,72 | 431,10 | 422,58 | 430,23 | 1,53% | 1.593.086,00 |
| 10.01.2024 | 419,89 | 424,55 | 418,53 | 423,76 | 0,65% | 1.192.515,00 |
| 09.01.2024 | 418,69 | 422,00 | 415,64 | 421,01 | 0,43% | 1.106.248,00 |
| 08.01.2024 | 416,07 | 419,28 | 412,85 | 419,21 | 0,65% | 1.142.395,00 |
| 05.01.2024 | 415,01 | 418,52 | 414,42 | 416,50 | 0,08% | 1.000.283,00 |
| 04.01.2024 | 411,11 | 418,71 | 411,11 | 416,16 | 1,37% | 1.547.401,00 |
| 03.01.2024 | 412,43 | 414,43 | 408,05 | 410,55 | -0,08% | 1.026.557,00 |
| 02.01.2024 | 405,00 | 412,26 | 403,43 | 410,89 | 0,98% | 1.269.594,00 |
| 29.12.2023 | 409,00 | 409,61 | 406,07 | 406,89 | -0,58% | 727.543,00 |
| 28.12.2023 | 411,26 | 412,57 | 409,00 | 409,27 | 0,26% | 735.650,00 |
| 27.12.2023 | 408,65 | 409,00 | 405,59 | 408,21 | 0,13% | 594.117,00 |